Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 24 Feb 2025 | 4,215 | -0,29 | -6,33% | 4,5005 | 4,5695 | 4,20 | 6.264 |
| 21 Feb 2025 | 4,50 | -0,05 | -1,20% | 4,522 | 4,6135 | 4,458 | 9.063 |
| 20 Feb 2025 | 4,5545 | -0,12 | -2,48% | 4,6225 | 4,7075 | 4,5545 | 1.812 |
| 19 Feb 2025 | 4,6705 | -0,10 | -2,04% | 4,8045 | 4,8125 | 4,659 | 1.793 |
| 18 Feb 2025 | 4,768 | 0,36 | 8,13% | 4,3795 | 4,768 | 4,377 | 18.889 |
| 17 Feb 2025 | 4,4095 | 0,04 | 0,94% | 4,4565 | 4,459 | 4,366 | 1.690 |
| 14 Feb 2025 | 4,3685 | -0,15 | -3,35% | 4,46 | 4,477 | 4,324 | 7.201 |
| 13 Feb 2025 | 4,52 | 0,07 | 1,69% | 4,4545 | 4,6165 | 4,37 | 7.640 |
| 12 Feb 2025 | 4,445 | -0,19 | -4,07% | 4,6005 | 4,637 | 4,445 | 3.396 |
| 11 Feb 2025 | 4,6335 | -0,22 | -4,46% | 4,8195 | 4,82 | 4,6335 | 8.761 |
| 10 Feb 2025 | 4,85 | 0,05 | 1,02% | 4,7965 | 4,85 | 4,776 | 6.480 |
| 07 Feb 2025 | 4,801 | 0,09 | 1,95% | 4,728 | 4,9045 | 4,727 | 2.885 |
| 06 Feb 2025 | 4,709 | 0,08 | 1,71% | 4,8065 | 4,95 | 4,696 | 5.376 |
| 05 Feb 2025 | 4,63 | -0,10 | -2,21% | 5,269 | 5,481 | 4,615 | 24.515 |
| 04 Feb 2025 | 4,7345 | -0,03 | -0,70% | 4,722 | 4,85 | 4,6515 | 5.255 |
| 03 Feb 2025 | 4,768 | 0,01 | 0,28% | 4,6735 | 4,7925 | 4,62 | 8.104 |
| 31 Gen 2025 | 4,7545 | -0,06 | -1,15% | 4,80 | 4,927 | 4,7545 | 7.902 |
| 30 Gen 2025 | 4,81 | -0,03 | -0,61% | 4,7935 | 4,8615 | 4,763 | 8.986 |
| 29 Gen 2025 | 4,8395 | -0,11 | -2,20% | 4,9205 | 4,983 | 4,8395 | 1.656 |
| 28 Gen 2025 | 4,9485 | 0,19 | 3,96% | 4,9315 | 4,9585 | 4,582 | 15.287 |
| 27 Gen 2025 | 4,76 | -0,83 | -14,88% | 5,10 | 5,441 | 4,6995 | 42.504 |
| 24 Gen 2025 | 5,592 | 0,07 | 1,27% | 5,493 | 5,711 | 5,493 | 1.572 |
| 23 Gen 2025 | 5,522 | -0,19 | -3,24% | 5,696 | 5,696 | 5,439 | 2.098 |
| 22 Gen 2025 | 5,707 | 0,23 | 4,16% | 5,297 | 5,80 | 5,215 | 7.023 |
| 21 Gen 2025 | 5,479 | 0,18 | 3,36% | 5,339 | 5,704 | 5,339 | 6.344 |
| 20 Gen 2025 | 5,301 | -0,17 | -3,02% | 5,40 | 5,40 | 5,251 | 19.968 |
| 17 Gen 2025 | 5,466 | 0,04 | 0,64% | 5,427 | 5,495 | 5,361 | 8.207 |
| 16 Gen 2025 | 5,431 | 0,05 | 0,93% | 5,381 | 5,50 | 5,34 | 4.014 |
| 15 Gen 2025 | 5,381 | 0,29 | 5,68% | 5,119 | 5,54 | 5,119 | 1.386 |
| 14 Gen 2025 | 5,092 | -0,11 | -2,04% | 5,184 | 5,303 | 5,09 | 9.263 |
| 13 Gen 2025 | 5,198 | -0,03 | -0,61% | 5,30 | 5,30 | 5,163 | 2.372 |
| 10 Gen 2025 | 5,23 | -0,15 | -2,75% | 5,35 | 5,35 | 5,138 | 3.791 |
| 09 Gen 2025 | 5,378 | -0,01 | -0,22% | 5,377 | 5,378 | 5,285 | 1.680 |
| 08 Gen 2025 | 5,39 | -0,01 | -0,09% | 5,406 | 5,475 | 5,21 | 4.138 |
| 07 Gen 2025 | 5,395 | -0,24 | -4,17% | 5,666 | 5,666 | 5,371 | 866 |
| 06 Gen 2025 | 5,63 | 0,03 | 0,46% | 5,558 | 5,658 | 5,447 | 8.027 |
| 03 Gen 2025 | 5,604 | 0,10 | 1,74% | 5,426 | 5,604 | 5,426 | 820 |
| 02 Gen 2025 | 5,508 | 0,31 | 5,92% | 5,199 | 5,508 | 5,102 | 64.921 |
| 30 Dic 2024 | 5,20 | -0,04 | -0,84% | 5,149 | 5,249 | 5,044 | 35.573 |
| 27 Dic 2024 | 5,244 | -0,39 | -6,94% | 5,399 | 5,476 | 5,241 | 22.636 |
| 23 Dic 2024 | 5,635 | 0,00 | -0,02% | 5,731 | 5,832 | 5,516 | 7.728 |
| 20 Dic 2024 | 5,636 | -0,22 | -3,81% | 5,88 | 6,196 | 5,486 | 14.720 |
| 19 Dic 2024 | 5,859 | 0,37 | 6,74% | 5,548 | 5,968 | 5,537 | 15.257 |
| 18 Dic 2024 | 5,489 | -0,22 | -3,80% | 5,632 | 5,913 | 5,489 | 13.666 |
| 17 Dic 2024 | 5,706 | -0,18 | -3,04% | 5,881 | 5,921 | 5,706 | 8.658 |
| 16 Dic 2024 | 5,885 | -0,31 | -5,00% | 6,257 | 6,257 | 5,885 | 8.694 |
| 13 Dic 2024 | 6,195 | 0,02 | 0,31% | 6,055 | 6,238 | 6,009 | 2.776 |
| 12 Dic 2024 | 6,176 | -0,02 | -0,37% | 6,142 | 6,207 | 6,103 | 1.174 |
| 11 Dic 2024 | 6,199 | 0,23 | 3,80% | 5,895 | 6,221 | 5,856 | 16.967 |
| 10 Dic 2024 | 5,972 | -0,22 | -3,48% | 6,164 | 6,282 | 5,972 | 3.254 |
| 09 Dic 2024 | 6,187 | -0,43 | -6,54% | 6,69 | 6,73 | 6,187 | 11.067 |
| 06 Dic 2024 | 6,62 | 0,44 | 7,12% | 6,143 | 6,62 | 6,143 | 6.940 |
| 05 Dic 2024 | 6,18 | -0,07 | -1,15% | 6,253 | 6,339 | 5,90 | 37.122 |
| 04 Dic 2024 | 6,252 | -0,17 | -2,69% | 6,421 | 6,529 | 6,15 | 11.411 |
| 03 Dic 2024 | 6,425 | -0,34 | -4,96% | 6,613 | 6,70 | 6,425 | 9.677 |
| 02 Dic 2024 | 6,76 | -0,14 | -2,04% | 7,031 | 7,044 | 6,72 | 12.221 |
| 29 Nov 2024 | 6,901 | -0,10 | -1,43% | 7,087 | 7,087 | 6,893 | 7.728 |
| 28 Nov 2024 | 7,001 | -0,02 | -0,34% | 6,969 | 7,116 | 6,969 | 1.471 |
| 27 Nov 2024 | 7,025 | -0,37 | -5,05% | 7,35 | 7,35 | 6,917 | 6.209 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
